Cadence Design Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	5.510	5.690	5.490	5.640	5.640	2,832,000
2010-02-10	5.470	5.580	5.450	5.540	5.540	2,866,800
2010-02-09	5.610	5.630	5.360	5.450	5.450	9,613,800
2010-02-08	5.720	5.730	5.600	5.600	5.600	5,149,300
2010-02-05	5.780	5.840	5.590	5.730	5.730	5,601,700
2010-02-04	5.950	6.080	5.740	5.770	5.770	8,631,400
2010-02-03	6.040	6.120	6.000	6.080	6.080	5,049,300
2010-02-02	5.900	6.130	5.870	6.090	6.090	4,835,200
2010-02-01	5.810	5.960	5.790	5.910	5.910	2,790,700
2010-01-29	5.800	6.000	5.790	5.810	5.810	3,145,100
2010-01-28	5.980	5.980	5.820	5.840	5.840	2,452,400
2010-01-27	5.930	6.030	5.860	5.990	5.990	2,280,300
2010-01-26	5.950	5.980	5.840	5.930	5.930	1,461,500
2010-01-25	6.040	6.070	5.890	5.950	5.950	6,727,300
2010-01-22	6.130	6.140	5.960	5.970	5.970	3,340,800
2010-01-21	6.160	6.230	6.080	6.120	6.120	2,790,300
2010-01-20	6.200	6.220	6.090	6.180	6.180	2,890,400
2010-01-19	6.200	6.250	6.130	6.220	6.220	4,766,000
2010-01-15	6.290	6.330	6.160	6.220	6.220	2,212,300
2010-01-14	6.350	6.390	6.250	6.320	6.320	2,326,700
2010-01-13	6.220	6.410	6.200	6.390	6.390	3,328,000
2010-01-12	6.340	6.340	6.160	6.200	6.200	3,100,600
2010-01-11	6.350	6.420	6.300	6.340	6.340	4,409,300
2010-01-08	6.260	6.360	6.220	6.340	6.340	2,336,100
2010-01-07	6.100	6.290	6.090	6.250	6.250	4,079,900
2010-01-06	6.040	6.200	6.020	6.130	6.130	4,317,700
2010-01-05	6.120	6.120	5.970	6.060	6.060	3,981,800
2010-01-04	6.010	6.120	5.950	6.120	6.120	3,089,200
2009-12-31	6.030	6.080	5.990	5.990	5.990	1,108,200
2009-12-30	6.010	6.080	6.000	6.040	6.040	1,575,700
2009-12-29	6.060	6.070	5.960	6.050	6.050	1,230,400
2009-12-28	6.040	6.050	6.000	6.030	6.030	1,408,800
2009-12-24	5.870	6.020	5.830	6.020	6.020	976,500
2009-12-23	5.860	5.880	5.800	5.850	5.850	3,447,800
2009-12-22	6.000	6.000	5.800	5.860	5.860	2,752,400
2009-12-21	5.910	5.950	5.800	5.830	5.830	3,451,800
2009-12-18	5.770	5.890	5.700	5.880	5.880	4,139,100
2009-12-17	5.890	5.940	5.740	5.750	5.750	2,983,300
2009-12-16	5.760	5.920	5.720	5.910	5.910	4,877,800
2009-12-15	5.950	5.980	5.700	5.760	5.760	10,415,700
2009-12-14	5.990	6.010	5.860	5.950	5.950	5,598,000
2009-12-11	5.890	6.010	5.720	5.970	5.970	6,182,900
2009-12-10	6.030	6.120	5.990	6.090	6.090	4,995,400
2009-12-09	6.050	6.100	5.870	6.010	6.010	6,403,400
2009-12-08	6.200	6.200	6.060	6.120	6.120	5,326,900
2009-12-07	6.330	6.370	6.220	6.270	6.270	2,056,300
2009-12-04	6.280	6.400	6.190	6.330	6.330	1,866,300
2009-12-03	6.300	6.380	6.190	6.190	6.190	1,671,800
2009-12-02	6.240	6.340	6.190	6.290	6.290	2,055,300
2009-12-01	6.040	6.250	6.000	6.230	6.230	4,749,100
2009-11-30	6.150	6.150	5.950	6.000	6.000	3,800,400
2009-11-27	6.150	6.220	5.950	6.160	6.160	1,702,700
2009-11-25	6.210	6.350	6.200	6.270	6.270	3,533,200
2009-11-24	6.090	6.240	5.970	6.170	6.170	5,156,600
2009-11-23	6.160	6.310	6.090	6.110	6.110	2,082,700
2009-11-20	5.940	6.150	5.810	6.090	6.090	3,421,800
2009-11-19	6.120	6.140	6.000	6.020	6.020	2,851,800
2009-11-18	6.190	6.270	6.100	6.150	6.150	5,485,700
2009-11-17	5.700	6.220	5.700	6.190	6.190	9,092,900
2009-11-16	5.790	5.830	5.640	5.760	5.760	6,184,800

← NewerPage 71 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-11-17	2:1
1996-06-03	3:2
1995-10-31	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.